Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	51.97	51.97	51.37	51.48	19,679	+0.11(+0.22%)
Nov 29, 2007	50.32	51.48	50.32	51.36	20,260	+0.09(+0.18%)
Nov 28, 2007	50.79	51.27	50.31	51.27	55,899	+0.93(+1.85%)
Nov 27, 2007	49.21	50.35	49.21	50.34	25,241	+1.03(+2.09%)
Nov 26, 2007	50.24	50.24	49.31	49.31	26,423	-0.47(-0.95%)
Nov 23, 2007	49.82	49.84	49.55	49.78	17,454	+0.55(+1.11%)
Nov 21, 2007	49.75	49.75	49.14	49.23	26,891	-0.93(-1.86%)
Nov 20, 2007	50.08	50.35	49.58	50.17	19,068	+0.25(+0.51%)
Nov 19, 2007	50.44	50.44	49.83	49.91	41,757	-0.43(-0.85%)
Nov 16, 2007	50.43	50.43	49.95	50.34	17,723	+0.24(+0.47%)
Nov 15, 2007	49.77	51.02	49.77	50.10	307,711	-0.11(-0.23%)
Nov 14, 2007	50.44	50.60	50.22	50.22	25,690	-0.07(-0.13%)
Nov 13, 2007	49.50	50.34	49.50	50.28	21,915	+0.74(+1.50%)
Nov 12, 2007	49.64	50.16	49.54	49.54	31,918	+0.02(+0.05%)
Nov 09, 2007	49.32	50.06	49.32	49.51	26,915	-0.29(-0.58%)
Nov 08, 2007	49.61	49.80	49.26	49.80	56,771	+0.31(+0.62%)
Nov 07, 2007	49.66	50.24	49.45	49.50	40,233	-0.92(-1.83%)
Nov 06, 2007	50.17	50.42	49.88	50.42	32,269	+0.16(+0.33%)
Nov 05, 2007	49.97	50.44	49.97	50.26	26,232	-0.08(-0.16%)
Nov 02, 2007	50.42	50.52	50.09	50.34	20,290	-0.06(-0.12%)
Nov 01, 2007	50.84	51.00	50.38	50.40	21,024	-0.89(-1.73%)
Oct 31, 2007	50.93	51.29	50.51	51.29	45,470	+0.50(+0.98%)
Oct 30, 2007	50.80	50.92	50.72	50.79	24,813	-0.06(-0.11%)
Oct 29, 2007	50.82	50.90	50.67	50.85	44,615	+0.16(+0.31%)
Oct 26, 2007	50.66	50.71	50.49	50.69	16,623	+0.10(+0.19%)
Oct 25, 2007	50.37	50.59	50.24	50.59	61,238	+0.12(+0.24%)
Oct 24, 2007	50.48	50.48	49.80	50.47	41,803	-0.16(-0.31%)
Oct 23, 2007	50.23	50.62	50.14	50.62	57,449	+0.59(+1.18%)
Oct 22, 2007	49.63	50.04	49.57	50.04	34,225	-0.01(-0.02%)
Oct 19, 2007	50.62	50.67	50.04	50.04	34,592	-0.71(-1.40%)
Oct 18, 2007	50.63	50.98	50.57	50.76	16,990	+0.19(+0.37%)
Oct 17, 2007	50.93	51.03	50.31	50.57	57,449	-0.02(-0.05%)
Oct 16, 2007	50.87	50.87	50.52	50.59	44,370	-0.40(-0.79%)
Oct 15, 2007	51.53	51.53	50.80	50.99	22,490	-0.44(-0.86%)
Oct 12, 2007	51.26	51.54	51.21	51.43	16,623	+0.20(+0.38%)
Oct 11, 2007	51.67	51.68	51.08	51.24	25,791	-0.34(-0.65%)
Oct 10, 2007	51.58	51.61	51.49	51.57	24,935	+0.07(+0.14%)
Oct 09, 2007	51.43	51.52	51.30	51.50	16,379	+0.22(+0.43%)
Oct 08, 2007	51.47	51.47	51.19	51.28	16,134	-0.24(-0.46%)
Oct 05, 2007	51.16	51.52	51.13	51.52	33,247	+0.51(+0.99%)
Oct 04, 2007	51.00	51.22	50.96	51.01	18,090	+0.20(+0.39%)
Oct 03, 2007	50.63	50.91	50.63	50.81	19,801	+0.07(+0.15%)
Oct 02, 2007	50.93	50.94	50.55	50.74	32,147	-0.05(-0.10%)
Oct 01, 2007	50.44	50.89	50.44	50.79	86,541	+0.53(+1.06%)
Sep 28, 2007	50.42	50.47	50.15	50.26	19,557	-0.30(-0.60%)
Sep 27, 2007	50.54	50.56	50.40	50.56	33,369	+0.10(+0.19%)
Sep 26, 2007	50.20	50.59	50.20	50.46	91,552	+0.34(+0.67%)
Sep 25, 2007	50.00	50.26	50.00	50.13	29,947	+0.03(+0.07%)
Sep 24, 2007	50.17	50.32	50.09	50.09	33,491	-0.20(-0.41%)
Sep 21, 2007	50.42	50.44	50.26	50.30	25,424	+0.27(+0.54%)
Sep 20, 2007	50.33	50.41	50.01	50.03	23,102	-0.25(-0.50%)
Sep 19, 2007	50.18	50.47	50.08	50.28	37,036	+0.42(+0.84%)
Sep 18, 2007	49.19	49.97	49.09	49.86	33,247	+0.82(+1.67%)
Sep 17, 2007	49.25	49.25	48.79	49.05	35,325	-0.33(-0.66%)
Sep 14, 2007	49.22	49.45	49.11	49.37	23,346	-0.09(-0.17%)
Sep 13, 2007	49.54	49.69	49.42	49.46	22,368	+0.12(+0.24%)
Sep 12, 2007	49.06	49.49	49.06	49.34	18,090	+0.16(+0.32%)
Sep 11, 2007	48.77	49.18	48.73	49.18	15,890	+0.59(+1.21%)
Sep 10, 2007	48.86	48.86	48.43	48.60	22,490	-0.05(-0.10%)
Sep 07, 2007	48.84	49.09	48.55	48.64	19,557	-0.65(-1.31%)
Sep 06, 2007	49.07	49.40	49.00	49.29	130,545	+0.38(+0.77%)
Sep 05, 2007	49.11	49.12	48.82	48.91	21,879	-0.34(-0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.